Gigastone Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.850	18.850	18.450	18.700	16.377	125,510
2023-08-07	18.000	18.800	17.900	18.800	16.464	156,539
2023-08-04	18.350	18.550	18.200	18.500	16.201	69,387
2023-08-02	18.500	18.950	18.450	18.450	16.158	93,459
2023-08-01	18.200	18.500	18.150	18.500	16.201	59,764
2023-07-31	18.150	18.150	17.900	18.150	15.895	87,546
2023-07-28	18.050	18.150	17.900	18.000	15.764	55,810
2023-07-27	18.250	18.250	17.950	18.050	15.807	50,004
2023-07-26	18.050	18.300	17.950	18.250	15.983	40,506
2023-07-25	17.950	18.250	17.850	18.000	15.764	63,004
2023-07-24	17.900	18.000	17.400	17.850	15.632	128,723
2023-07-21	18.000	18.000	17.400	17.950	15.720	39,002
2023-07-20	18.000	18.000	17.400	18.000	15.764	19,005
2023-07-19	18.100	18.300	17.000	17.700	15.501	121,016
2023-07-18	18.500	18.500	17.700	18.050	15.807	128,660
2023-07-17	18.800	18.800	18.300	18.450	16.158	144,807
2023-07-14	18.950	18.950	18.400	18.800	16.464	75,004
2023-07-13	18.900	19.000	18.400	19.000	16.639	90,413
2023-07-12	18.850	18.900	18.550	18.900	16.552	47,003
2023-07-11	19.000	19.000	18.000	18.850	16.508	434,004
2023-07-10	19.300	20.300	18.450	19.000	16.639	345,761
2023-07-07	18.500	19.300	18.500	19.300	16.902	210,562
2023-07-06	18.300	18.500	18.100	18.500	16.201	74,155
2023-07-05	18.200	18.300	17.900	18.300	16.026	45,586
2023-07-04	18.200	18.200	17.900	18.050	15.807	29,406
2023-07-03	17.900	18.250	17.900	18.200	15.939	35,105
2023-06-30	18.400	18.400	17.900	18.000	15.764	95,208
2023-06-29	18.550	18.600	18.100	18.400	16.114	72,614
2023-06-28	18.450	18.600	18.300	18.550	16.245	65,126
2023-06-27	18.600	18.700	18.150	18.450	16.158	92,002
2023-06-26	18.500	18.500	18.000	18.500	16.201	31,790
2023-06-21	17.600	18.450	17.600	18.000	15.764	84,020
2023-06-20	18.200	18.800	17.800	18.100	15.851	168,575
2023-06-19	17.600	18.900	17.400	18.800	16.464	243,259
2023-06-16	17.200	17.250	17.000	17.250	15.107	81,206
2023-06-15	17.150	17.200	16.950	16.950	14.844	114,131
2023-06-14	17.450	17.550	16.950	17.100	14.975	209,691
2023-06-13	16.800	17.800	16.800	17.500	15.326	295,716
2023-06-12	16.200	16.900	16.150	16.650	14.581	155,306
2023-06-09	15.900	16.200	15.850	16.150	14.143	124,341
2023-06-08	15.850	15.900	15.700	15.850	13.881	83,952
2023-06-07	15.950	15.950	15.750	15.750	13.793	98,017
2023-06-06	15.950	15.950	15.800	15.850	13.881	47,151
2023-06-05	16.050	16.050	15.500	15.800	13.837	170,701
2023-06-02	15.950	16.300	15.600	16.050	14.056	190,349
2023-06-01	16.250	16.900	16.000	16.300	14.275	189,923
2023-05-31	16.350	16.350	16.100	16.250	14.231	91,220
2023-05-30	16.400	16.600	16.050	16.350	14.319	101,390
2023-05-29	16.100	16.400	16.050	16.400	14.362	247,232
2023-05-26	16.100	16.150	15.950	16.100	14.100	114,701
2023-05-25	16.100	16.150	15.900	16.050	14.056	154,004
2023-05-24	16.100	16.200	15.900	15.950	13.968	113,504
2023-05-23	16.300	16.300	15.850	15.950	13.968	147,806
2023-05-22	16.100	16.500	15.800	15.800	13.837	127,639
2023-05-19	15.450	16.000	15.300	15.600	13.662	211,396
2023-05-18	14.800	15.600	14.800	15.450	13.530	164,136
2023-05-17	14.500	15.000	14.500	14.800	12.961	98,144
2023-05-16	15.050	15.050	14.050	14.650	12.830	150,684
2023-05-15	15.100	15.250	14.800	15.050	13.180	49,267
2023-05-12	14.900	15.150	14.900	15.150	13.268	21,240

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.7000 TWD
2025-07-10	2.6703 TWD
2024-07-09	1.4835 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.